新华传媒 sh.600825
5.42
+0.74%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.69 | 7.05 | 6.66 | 6.85 | +2.39% | 2.09 | 2.90% |
| 2025-10-21 | 6.62 | 6.70 | 6.60 | 6.69 | +1.52% | 0.75 | 1.08% |
| 2025-10-20 | 6.46 | 6.66 | 6.44 | 6.59 | +2.33% | 0.78 | 1.14% |
| 2025-10-17 | 6.60 | 6.62 | 6.43 | 6.44 | -2.42% | 0.71 | 1.04% |
| 2025-10-16 | 6.58 | 6.63 | 6.55 | 6.60 | +0.15% | 0.57 | 0.83% |
| 2025-10-15 | 6.57 | 6.59 | 6.51 | 6.59 | +0.61% | 0.43 | 0.63% |
| 2025-10-14 | 6.61 | 6.67 | 6.53 | 6.55 | -0.91% | 0.73 | 1.06% |
| 2025-10-13 | 6.57 | 6.63 | 6.50 | 6.61 | -2.65% | 0.90 | 1.31% |
| 2025-10-10 | 6.73 | 6.80 | 6.67 | 6.79 | +0.74% | 0.77 | 1.09% |
| 2025-10-09 | 6.76 | 6.79 | 6.66 | 6.74 | -0.30% | 0.79 | 1.13% |
| 2025-09-30 | 6.79 | 6.88 | 6.70 | 6.76 | +1.05% | 0.89 | 1.25% |
| 2025-09-29 | 6.70 | 6.76 | 6.64 | 6.69 | -0.59% | 0.59 | 0.84% |
| 2025-09-26 | 6.72 | 6.80 | 6.62 | 6.73 | 0.00% | 0.82 | 1.17% |
| 2025-09-25 | 6.68 | 6.78 | 6.65 | 6.73 | 0.00% | 0.74 | 1.05% |
| 2025-09-24 | 6.64 | 6.80 | 6.56 | 6.73 | +1.36% | 0.85 | 1.21% |
| 2025-09-23 | 6.75 | 6.76 | 6.47 | 6.64 | -1.63% | 1.02 | 1.49% |
| 2025-09-22 | 6.75 | 6.84 | 6.66 | 6.75 | -1.03% | 0.88 | 1.25% |
| 2025-09-19 | 6.71 | 6.82 | 6.65 | 6.82 | +1.94% | 0.76 | 1.09% |
| 2025-09-18 | 6.86 | 6.90 | 6.65 | 6.69 | -2.62% | 1.27 | 1.80% |
| 2025-09-17 | 6.90 | 6.90 | 6.84 | 6.87 | -0.58% | 0.67 | 0.93% |